Vietnam Thuong Tin Commercial Joint Stock Bank (HOSE:VBB)
Vietnam · Delayed Price · Currency is VND 11,450
+450 (4.09%)
At close: Sep 23, 2026
HOSE:VBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,100.00 | 11,500.00 | 11,100.00 | 11,450.00 | 11,450.00 | 4.09% | 77,623 |
| Sep 22, 2026 | 11,150.00 | 11,150.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.35% | 9,215 |
| Sep 21, 2026 | 11,150.00 | 11,250.00 | 11,150.00 | 11,150.00 | 11,150.00 | - | 8,092 |
| Sep 18, 2026 | 10,900.00 | 11,250.00 | 10,900.00 | 11,150.00 | 11,150.00 | 2.29% | 13,259 |
| Sep 17, 2026 | 10,550.00 | 11,000.00 | 10,550.00 | 10,900.00 | 10,900.00 | -0.91% | 8,562 |
| Sep 16, 2026 | 10,900.00 | 11,000.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 7,203 |
| Sep 15, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | - | 9,753 |
| Sep 14, 2026 | 11,150.00 | 11,150.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.35% | 1,756 |
| Sep 11, 2026 | 11,350.00 | 11,350.00 | 10,900.00 | 11,150.00 | 11,150.00 | 0.45% | 22,085 |
| Sep 10, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 2,480 |
| Sep 9, 2026 | 11,100.00 | 11,100.00 | 11,050.00 | 11,100.00 | 11,100.00 | - | 12,577 |
| Sep 8, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | -2.20% | 51,415 |
| Sep 7, 2026 | 11,600.00 | 11,600.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.44% | 46,082 |
| Sep 4, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 75,020 |
| Sep 3, 2026 | 11,850.00 | 11,850.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 20,753 |
| Aug 28, 2026 | 11,750.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 21,249 |
| Aug 27, 2026 | 11,600.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 27,618 |
| Aug 26, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,550.00 | 11,550.00 | -0.43% | 43,063 |
| Aug 25, 2026 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -3.33% | 127,607 |
| Aug 24, 2026 | 12,150.00 | 12,450.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.23% | 42,794 |
| Aug 21, 2026 | 12,300.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | -2.80% | 156,136 |
| Aug 20, 2026 | 12,500.00 | 12,800.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 27,052 |
| Aug 19, 2026 | 12,400.00 | 12,950.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.72% | 39,592 |
| Aug 18, 2026 | 12,900.00 | 12,900.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.39% | 23,534 |
| Aug 17, 2026 | 12,900.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 13,197 |
| Aug 14, 2026 | 13,300.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | - | 1,994,616 |
| Aug 13, 2026 | 13,050.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -3.73% | 29,433 |
| Aug 12, 2026 | 13,150.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 0.37% | 148,313 |
| Aug 11, 2026 | 13,250.00 | 13,450.00 | 13,000.00 | 13,350.00 | 13,350.00 | 0.75% | 120,393 |
| Aug 10, 2026 | 13,200.00 | 13,500.00 | 12,800.00 | 13,250.00 | 13,250.00 | 0.38% | 206,878 |
| Aug 7, 2026 | 12,650.00 | 13,450.00 | 12,650.00 | 13,200.00 | 13,200.00 | -1.86% | 84,220 |
| Aug 6, 2026 | 12,900.00 | 13,450.00 | 12,600.00 | 13,450.00 | 13,450.00 | 5.08% | 319,474 |
| Aug 5, 2026 | 13,050.00 | 13,050.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.92% | 65,633 |
| Aug 4, 2026 | 13,050.00 | 13,100.00 | 12,850.00 | 13,050.00 | 13,050.00 | - | 62,109 |
| Aug 3, 2026 | 13,150.00 | 13,400.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.76% | 33,272 |
| Jul 31, 2026 | 13,200.00 | 13,200.00 | 12,850.00 | 13,150.00 | 13,150.00 | -0.38% | 18,843 |
| Jul 30, 2026 | 12,900.00 | 13,450.00 | 12,800.00 | 13,200.00 | 13,200.00 | 2.33% | 29,277 |
| Jul 29, 2026 | 13,100.00 | 13,150.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.77% | 17,119 |
| Jul 28, 2026 | 13,900.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | -6.81% | 86,536 |
| Jul 27, 2026 | 13,500.00 | 13,950.00 | 13,450.00 | 13,950.00 | 13,950.00 | - | 33,689 |
| Jul 24, 2026 | 13,900.00 | 13,950.00 | 13,300.00 | 13,950.00 | 13,950.00 | - | 19,924,201 |
| Jul 23, 2026 | 14,000.00 | 14,000.00 | 13,350.00 | 13,950.00 | 13,950.00 | -0.36% | 61,887 |
| Jul 22, 2026 | 14,100.00 | 14,400.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.71% | 169,276 |
| Jul 21, 2026 | 14,100.00 | 14,200.00 | 12,650.00 | 14,100.00 | 14,100.00 | 4.06% | 157,513 |
| Jul 20, 2026 | 13,500.00 | 13,550.00 | 13,500.00 | 13,550.00 | 13,550.00 | -6.55% | 9,800 |
| Jul 17, 2026 | 14,900.00 | 14,950.00 | 13,800.00 | 14,500.00 | 14,500.00 | - | 124,207 |
| Jul 16, 2026 | 14,700.00 | 14,700.00 | 14,450.00 | 14,500.00 | 14,500.00 | 1.75% | 183,161 |
| Jul 15, 2026 | 13,700.00 | 14,300.00 | 13,700.00 | 14,250.00 | 14,250.00 | 4.78% | 414,677 |